Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX: BU )

0.3000 -0.0300 (-9.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.120 6.560 6.100 6.500 70,067 +0.40(+6.56%)
Jul 30, 2009 6.060 6.150 6.060 6.100 14,276 -0.02(-0.33%)
Jul 29, 2009 6.120 6.120 6.120 6.120 2,000 +0.04(+0.66%)
Jul 28, 2009 6.120 6.150 6.080 6.080 6,593 -0.02(-0.33%)
Jul 27, 2009 6.040 6.100 6.080 6.100 9,384 +0.04(+0.66%)
Jul 24, 2009 6.150 6.150 6.060 6.060 28,070 -0.04(-0.66%)
Jul 23, 2009 6.040 6.150 6.040 6.100 53,968 +0.05(+0.83%)
Jul 22, 2009 6.100 6.100 6.050 6.050 12,900 -0.06(-0.98%)
Jul 21, 2009 6.210 6.210 6.100 6.110 14,262 -0.17(-2.71%)
Jul 20, 2009 6.100 6.280 6.100 6.280 7,680 +0.00(+0.00%)
Jul 17, 2009 6.160 6.450 5.980 6.280 11,470 -0.02(-0.32%)
Jul 16, 2009 5.810 6.350 5.810 6.300 24,510 +0.46(+7.88%)
Jul 15, 2009 5.650 5.840 5.600 5.840 66,550 +0.14(+2.46%)
Jul 14, 2009 5.750 5.750 5.700 5.700 6,500 -0.13(-2.23%)
Jul 13, 2009 5.550 5.850 5.700 5.830 19,000 +0.03(+0.52%)
Jul 10, 2009 5.700 5.800 5.700 5.800 1,075 +0.10(+1.75%)
Jul 09, 2009 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 08, 2009 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Jul 07, 2009 5.850 5.850 5.750 5.800 13,990 -0.05(-0.85%)
Jul 06, 2009 5.800 5.850 5.770 5.850 16,750 -0.05(-0.85%)
Jul 03, 2009 5.800 5.900 5.900 5.900 44,200 +0.00(+0.00%)
Jul 02, 2009 5.800 5.900 5.780 5.900 44,200 +0.20(+3.51%)
Jun 30, 2009 5.680 5.700 5.500 5.700 30,052 +0.00(+0.00%)
Jun 29, 2009 5.580 5.700 5.580 5.700 6,600 +0.20(+3.64%)
Jun 26, 2009 5.500 5.500 5.500 5.500 5,800 +0.00(+0.00%)
Jun 25, 2009 5.490 5.500 5.490 5.500 46,300 +0.10(+1.85%)
Jun 24, 2009 5.300 5.500 5.300 5.400 39,274 +0.07(+1.31%)
Jun 23, 2009 5.630 5.640 5.330 5.330 39,605 -0.27(-4.82%)
Jun 22, 2009 5.650 5.650 5.550 5.600 50,335 -0.08(-1.41%)
Jun 19, 2009 5.540 5.690 5.500 5.680 15,200 +0.13(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.